Options Chain for ROYALTY PHARMA PLC SHS CLASS A (RPRX) - $67.18 as of 11/2/2026 3:49:22 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 41.60 | 46.50 | 44.05 | % | 1.96 | 0 | 2 | 2.77 | 1.00 | 0.00 | 0.00 | 11/2/2026 3:59:56 PM EST | |||
| 25.00 | 39.10 | 44.00 | 41.55 | % | 1.66 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 11/2/2026 3:59:56 PM EST | |||
| 27.50 | 37.00 | 41.50 | 39.25 | 27.00 | 0.00 | 0.00% | 1.43 | 0 | 1 | 2.30 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 11/2/2026 3:59:56 PM EST |
| 30.00 | 34.50 | 39.00 | 36.75 | % | 1.23 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 11/2/2026 3:59:56 PM EST | |||
| 32.50 | 31.60 | 36.50 | 34.05 | % | 1.05 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 11/2/2026 3:59:56 PM EST | |||
| 35.00 | 29.10 | 34.00 | 31.55 | 15.44 | 0.00 | 0.00% | 0.90 | 0 | 30 | 1.75 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 11/2/2026 3:59:56 PM EST |
| 37.50 | 26.60 | 31.50 | 29.05 | 22.25 | 0.00 | 0.00% | 0.77 | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 11/2/2026 3:59:56 PM EST |
| 40.00 | 24.50 | 29.00 | 26.75 | 20.41 | 0.00 | 0.00% | 0.67 | 0 | 9 | 1.45 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 11/2/2026 3:59:56 PM EST |
| 42.50 | 22.00 | 26.50 | 24.25 | 7.60 | 0.00 | 0.00% | 0.57 | 0 | 96 | 1.32 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 11/2/2026 3:59:56 PM EST |
| 45.00 | 21.10 | 22.20 | 21.65 | 15.54 | 0.00 | 0.00% | 0.48 | 0 | 2,286 | 0.69 | 0.99 | 0.00 | -0.01 | 10/19/2026 | 11/2/2026 3:59:56 PM EST |
| 47.50 | 18.60 | 19.70 | 19.15 | 14.90 | 0.00 | 0.00% | 0.40 | 0 | 1,715 | 0.64 | 0.97 | 0.00 | -0.01 | 10/21/2026 | 11/2/2026 3:59:56 PM EST |
| 50.00 | 16.30 | 17.30 | 16.80 | 17.45 | 0.00 | 0.00% | 0.34 | 0 | 570 | 0.55 | 0.97 | 0.01 | -0.01 | 10/30/2026 | 11/2/2026 3:59:56 PM EST |
| 52.50 | 12.00 | 16.80 | 14.40 | 11.30 | 0.00 | 0.00% | 0.27 | 0 | 21 | 0.89 | 0.95 | 0.01 | -0.02 | 8/25/2026 | 11/2/2026 3:59:56 PM EST |
| 55.00 | 9.50 | 14.30 | 11.90 | 10.00 | 0.00 | 0.00% | 0.22 | 0 | 22 | 0.78 | 0.92 | 0.01 | -0.02 | 10/26/2026 | 11/2/2026 3:59:56 PM EST |
| 57.50 | 7.00 | 11.80 | 9.40 | 9.43 | +6.63 | +236.79% | 0.16 | 2 | 53 | 0.67 | 0.87 | 0.02 | -0.03 | 11/2/2026 | 11/2/2026 3:59:56 PM EST |
| 60.00 | 4.90 | 9.50 | 7.20 | 4.59 | 0.00 | 0.00% | 0.12 | 0 | 93 | 0.58 | 0.80 | 0.03 | -0.04 | 10/22/2026 | 11/2/2026 3:59:56 PM EST |
| 62.50 | 3.20 | 7.20 | 5.20 | 5.19 | -0.11 | -2.08% | 0.08 | 1 | 109 | 0.50 | 0.72 | 0.04 | -0.04 | 11/2/2026 | 11/2/2026 3:59:56 PM EST |
| 65.00 | 1.20 | 5.90 | 3.55 | 4.00 | 0.00 | 0.00% | 0.05 | 0 | 205 | 0.51 | 0.62 | 0.04 | -0.04 | 10/30/2026 | 11/2/2026 3:59:56 PM EST |
| 67.50 | 1.80 | 4.90 | 3.35 | 1.50 | 0.00 | 0.00% | 0.05 | 0 | 148 | 0.38 | 0.51 | 0.04 | -0.04 | 10/26/2026 | 11/2/2026 3:59:56 PM EST |
| 70.00 | 0.10 | 4.80 | 2.45 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.36 | 0.40 | 0.04 | -0.04 | 5/15/2026 | 11/2/2026 3:59:56 PM EST |
| 72.50 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.42 | 0.31 | 0.04 | -0.04 | 11/2/2026 3:59:56 PM EST | |||
| 75.00 | 0.00 | 1.80 | 0.90 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.38 | 0.23 | 0.03 | -0.03 | 9/25/2026 | 11/2/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 1.35 | 0.68 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.43 | 0.12 | 0.02 | -0.02 | 9/25/2026 | 11/2/2026 3:59:56 PM EST |
| 85.00 | 0.00 | 4.90 | 2.45 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.10 | 0.05 | 0.01 | -0.01 | 9/28/2026 | 11/2/2026 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 11/2/2026 3:59:56 PM EST | |||
| 25.00 | 0.00 | 4.90 | 2.45 | % | 0.10 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 11/2/2026 3:59:56 PM EST | |||
| 27.50 | 0.00 | 4.90 | 2.45 | % | 0.09 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 11/2/2026 3:59:56 PM EST | |||
| 30.00 | 0.00 | 4.90 | 2.45 | % | 0.08 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 11/2/2026 3:59:56 PM EST | |||
| 32.50 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 796 | 2.59 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 11/2/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 19 | 1.31 | 0.00 | 0.00 | 0.00 | 11/2/2026 3:59:56 PM EST | |||
| 37.50 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 29 | 2.20 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 11/2/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 4.90 | 2.45 | 0.35 | 0.00 | 0.00% | 0.06 | 0 | 1 | 2.03 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 11/2/2026 3:59:56 PM EST |
| 42.50 | 0.00 | 4.90 | 2.45 | 0.25 | 0.00 | 0.00% | 0.06 | 0 | 6 | 1.86 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 11/2/2026 3:59:56 PM EST |
| 45.00 | 0.10 | 3.00 | 1.55 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.97 | -0.01 | 0.00 | -0.01 | 10/20/2026 | 11/2/2026 3:59:56 PM EST |
| 47.50 | 0.10 | 0.30 | 0.20 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.56 | -0.03 | 0.00 | -0.01 | 10/20/2026 | 11/2/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 1.95 | 0.98 | 0.97 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.94 | -0.03 | 0.01 | -0.01 | 10/23/2026 | 11/2/2026 3:59:56 PM EST |
| 52.50 | 0.00 | 2.10 | 1.05 | 1.07 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.86 | -0.05 | 0.01 | -0.02 | 10/23/2026 | 11/2/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 3.00 | 1.50 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.89 | -0.08 | 0.01 | -0.02 | 10/12/2026 | 11/2/2026 3:59:56 PM EST |
| 57.50 | 0.00 | 4.90 | 2.45 | 2.10 | 0.00 | 0.00% | 0.04 | 0 | 5 | 1.02 | -0.13 | 0.02 | -0.03 | 9/14/2026 | 11/2/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 2.45 | 1.23 | 1.28 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.59 | -0.20 | 0.03 | -0.04 | 10/29/2026 | 11/2/2026 3:59:56 PM EST |
| 62.50 | 0.10 | 4.90 | 2.50 | 1.78 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.45 | -0.28 | 0.04 | -0.04 | 10/29/2026 | 11/2/2026 3:59:56 PM EST |
| 65.00 | 0.10 | 4.90 | 2.50 | 1.22 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.35 | -0.38 | 0.04 | -0.04 | 10/30/2026 | 11/2/2026 3:59:56 PM EST |
| 67.50 | 0.70 | 4.90 | 2.80 | % | 0.04 | 0 | 0 | 0.50 | -0.49 | 0.04 | -0.04 | 11/2/2026 3:59:56 PM EST | |||
| 70.00 | 2.00 | 6.50 | 4.25 | % | 0.06 | 0 | 0 | 0.51 | -0.60 | 0.04 | -0.04 | 11/2/2026 3:59:56 PM EST | |||
| 72.50 | 4.20 | 9.00 | 6.60 | % | 0.09 | 0 | 0 | 0.61 | -0.69 | 0.04 | -0.04 | 11/2/2026 3:59:56 PM EST | |||
| 75.00 | 6.00 | 10.80 | 8.40 | % | 0.11 | 0 | 0 | 0.61 | -0.77 | 0.03 | -0.03 | 11/2/2026 3:59:56 PM EST | |||
| 80.00 | 11.00 | 15.80 | 13.40 | % | 0.17 | 0 | 0 | 0.75 | -0.88 | 0.02 | -0.02 | 11/2/2026 3:59:56 PM EST | |||
| 85.00 | 16.00 | 20.90 | 18.45 | % | 0.22 | 0 | 0 | 0.89 | -0.95 | 0.01 | -0.01 | 11/2/2026 3:59:56 PM EST |